Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2004 | 3.156 | 3.158 | 3.120 | 3.141 | 4,734,663 | -0.01(-0.22%) |
Aug 30, 2004 | 3.159 | 3.164 | 3.143 | 3.148 | 2,364,775 | -0.01(-0.37%) |
Aug 27, 2004 | 3.147 | 3.164 | 3.143 | 3.160 | 2,774,456 | +0.01(+0.21%) |
Aug 26, 2004 | 3.124 | 3.154 | 3.115 | 3.153 | 4,123,017 | +0.03(+0.93%) |
Aug 25, 2004 | 3.067 | 3.125 | 3.067 | 3.124 | 3,651,340 | +0.04(+1.46%) |
Aug 24, 2004 | 3.046 | 3.088 | 3.040 | 3.079 | 3,791,948 | +0.04(+1.17%) |
Aug 23, 2004 | 3.036 | 3.062 | 3.034 | 3.044 | 2,631,930 | -0.00(-0.08%) |
Aug 20, 2004 | 3.029 | 3.051 | 3.026 | 3.046 | 2,377,557 | +0.02(+0.56%) |
Aug 19, 2004 | 3.008 | 3.040 | 3.008 | 3.029 | 4,006,056 | +0.01(+0.38%) |
Aug 18, 2004 | 2.952 | 3.022 | 2.947 | 3.018 | 3,879,509 | +0.05(+1.57%) |
Aug 17, 2004 | 2.988 | 2.994 | 2.963 | 2.971 | 4,324,982 | -0.02(-0.56%) |
Aug 16, 2004 | 2.907 | 2.988 | 2.905 | 2.988 | 4,867,602 | +0.09(+3.13%) |
Aug 13, 2004 | 2.934 | 2.941 | 2.885 | 2.897 | 4,981,366 | -0.03(-1.08%) |
Aug 12, 2004 | 2.942 | 2.944 | 2.924 | 2.929 | 4,114,708 | -0.03(-0.86%) |
Aug 11, 2004 | 2.928 | 2.954 | 2.906 | 2.954 | 4,374,194 | +0.04(+1.42%) |
Aug 10, 2004 | 2.897 | 2.919 | 2.859 | 2.913 | 6,052,546 | +0.00(+0.00%) |
Aug 09, 2004 | 2.930 | 2.943 | 2.913 | 2.913 | 6,432,827 | -0.01(-0.27%) |
Aug 06, 2004 | 2.957 | 2.959 | 2.904 | 2.921 | 6,462,227 | -0.04(-1.50%) |
Aug 05, 2004 | 3.003 | 3.008 | 2.965 | 2.965 | 4,603,642 | -0.04(-1.28%) |
Aug 04, 2004 | 3.011 | 3.020 | 2.980 | 3.004 | 3,983,048 | -0.01(-0.23%) |
Aug 03, 2004 | 3.007 | 3.024 | 2.988 | 3.011 | 4,088,504 | +0.00(+0.14%) |
Aug 02, 2004 | 2.997 | 3.008 | 2.964 | 3.006 | 5,095,131 | +0.01(+0.31%) |
Jul 30, 2004 | 2.949 | 2.999 | 2.948 | 2.997 | 5,528,460 | +0.03(+1.11%) |
Jul 29, 2004 | 2.957 | 2.975 | 2.936 | 2.964 | 4,870,797 | +0.01(+0.22%) |
Jul 28, 2004 | 2.938 | 2.975 | 2.926 | 2.958 | 4,645,185 | +0.01(+0.33%) |
Jul 27, 2004 | 2.955 | 2.977 | 2.944 | 2.948 | 4,496,907 | -0.02(-0.66%) |
Jul 26, 2004 | 2.982 | 3.004 | 2.946 | 2.967 | 4,764,063 | -0.02(-0.51%) |
Jul 23, 2004 | 3.017 | 3.017 | 2.972 | 2.983 | 4,881,662 | -0.04(-1.35%) |
Jul 22, 2004 | 2.988 | 3.036 | 2.987 | 3.023 | 8,038,957 | +0.02(+0.78%) |
Jul 21, 2004 | 2.990 | 3.061 | 2.985 | 3.000 | 7,018,269 | -0.02(-0.69%) |
Jul 20, 2004 | 3.014 | 3.043 | 2.988 | 3.021 | 8,287,578 | -0.04(-1.25%) |
Jul 19, 2004 | 3.031 | 3.080 | 3.030 | 3.059 | 7,156,959 | -0.01(-0.46%) |
Jul 16, 2004 | 3.109 | 3.110 | 3.071 | 3.073 | 4,268,738 | -0.02(-0.56%) |
Jul 15, 2004 | 3.188 | 3.188 | 3.059 | 3.090 | 9,749,904 | -0.10(-3.07%) |
Jul 14, 2004 | 3.181 | 3.201 | 3.161 | 3.188 | 5,493,947 | -0.01(-0.39%) |
Jul 13, 2004 | 3.235 | 3.245 | 3.200 | 3.200 | 4,090,421 | -0.03(-0.86%) |
Jul 12, 2004 | 3.209 | 3.228 | 3.192 | 3.228 | 5,153,292 | +0.02(+0.63%) |
Jul 09, 2004 | 3.230 | 3.234 | 3.204 | 3.208 | 6,083,224 | -0.02(-0.69%) |
Jul 08, 2004 | 3.249 | 3.260 | 3.230 | 3.230 | 4,439,386 | -0.03(-1.05%) |
Jul 07, 2004 | 3.291 | 3.291 | 3.256 | 3.265 | 4,115,347 | -0.03(-0.80%) |
Jul 06, 2004 | 3.303 | 3.303 | 3.270 | 3.291 | 4,412,542 | -0.01(-0.39%) |
Jul 02, 2004 | 3.326 | 3.331 | 3.294 | 3.304 | 2,099,536 | -0.01(-0.38%) |
Jul 01, 2004 | 3.338 | 3.340 | 3.292 | 3.316 | 4,980,727 | -0.02(-0.61%) |
Jun 30, 2004 | 3.328 | 3.351 | 3.315 | 3.337 | 2,929,125 | +0.01(+0.44%) |
Jun 29, 2004 | 3.339 | 3.342 | 3.317 | 3.322 | 2,347,518 | -0.01(-0.21%) |
Jun 28, 2004 | 3.393 | 3.393 | 3.327 | 3.329 | 4,963,471 | -0.03(-0.89%) |
Jun 25, 2004 | 3.384 | 3.400 | 3.349 | 3.359 | 9,119,084 | +0.01(+0.26%) |
Jun 24, 2004 | 3.370 | 3.382 | 3.350 | 3.350 | 2,867,769 | -0.02(-0.67%) |
Jun 23, 2004 | 3.358 | 3.373 | 3.325 | 3.373 | 3,395,689 | +0.02(+0.62%) |
Jun 22, 2004 | 3.319 | 3.362 | 3.319 | 3.352 | 6,496,740 | +0.03(+0.78%) |
Jun 21, 2004 | 3.337 | 3.360 | 3.322 | 3.326 | 2,622,983 | -0.01(-0.27%) |
Jun 18, 2004 | 3.326 | 3.364 | 3.326 | 3.335 | 3,223,763 | -0.02(-0.48%) |
Jun 17, 2004 | 3.358 | 3.366 | 3.335 | 3.351 | 2,534,783 | -0.01(-0.20%) |
Jun 16, 2004 | 3.383 | 3.387 | 3.356 | 3.358 | 3,127,894 | -0.02(-0.73%) |
Jun 15, 2004 | 3.373 | 3.411 | 3.373 | 3.383 | 2,795,547 | +0.02(+0.65%) |
Jun 14, 2004 | 3.423 | 3.423 | 3.344 | 3.361 | 4,939,823 | -0.06(-1.81%) |
Jun 10, 2004 | 3.405 | 3.475 | 3.405 | 3.423 | 5,061,257 | +0.05(+1.36%) |
Jun 09, 2004 | 3.372 | 3.412 | 3.366 | 3.377 | 2,405,040 | -0.00(-0.13%) |
Jun 08, 2004 | 3.395 | 3.399 | 3.348 | 3.381 | 2,865,851 | -0.01(-0.40%) |
Jun 07, 2004 | 3.370 | 3.403 | 3.367 | 3.395 | 1,905,241 | +0.04(+1.24%) |
Jun 04, 2004 | 3.342 | 3.371 | 3.337 | 3.353 | 3,288,954 | +0.03(+0.80%) |
Jun 03, 2004 | 3.368 | 3.368 | 3.324 | 3.327 | 2,863,295 | -0.05(-1.45%) |
Jun 02, 2004 | 3.348 | 3.403 | 3.344 | 3.376 | 3,324,745 | +0.04(+1.09%) |